Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 2,282.00
+18.00 (0.80%)
May 29, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,305.00 | 2,329.00 | 2,236.00 | 2,282.00 | 2,282.00 | 0.80% | 993,600 |
| May 28, 2026 | 2,153.00 | 2,312.00 | 2,121.00 | 2,264.00 | 2,264.00 | 4.14% | 1,375,500 |
| May 27, 2026 | 2,264.00 | 2,303.00 | 2,134.00 | 2,174.00 | 2,174.00 | -3.25% | 1,150,700 |
| May 26, 2026 | 2,265.00 | 2,308.00 | 2,189.00 | 2,247.00 | 2,247.00 | 1.44% | 1,191,600 |
| May 25, 2026 | 2,116.00 | 2,244.00 | 2,077.00 | 2,215.00 | 2,215.00 | 7.21% | 1,209,100 |
| May 22, 2026 | 2,006.00 | 2,144.00 | 2,004.00 | 2,066.00 | 2,066.00 | 3.51% | 1,056,800 |
| May 21, 2026 | 1,964.00 | 2,034.00 | 1,947.00 | 1,996.00 | 1,996.00 | 4.23% | 1,137,300 |
| May 20, 2026 | 1,900.00 | 1,980.00 | 1,824.00 | 1,915.00 | 1,915.00 | -1.69% | 1,304,200 |
| May 19, 2026 | 2,022.00 | 2,095.00 | 1,935.00 | 1,948.00 | 1,948.00 | -2.99% | 1,754,500 |
| May 18, 2026 | 1,870.00 | 2,069.00 | 1,858.00 | 2,008.00 | 2,008.00 | 11.56% | 2,420,900 |
| May 15, 2026 | 1,883.00 | 1,986.00 | 1,766.00 | 1,800.00 | 1,800.00 | -4.71% | 1,987,500 |
| May 14, 2026 | 1,951.00 | 1,965.00 | 1,861.00 | 1,889.00 | 1,889.00 | -1.61% | 2,052,000 |
| May 13, 2026 | 1,884.00 | 1,995.00 | 1,777.00 | 1,920.00 | 1,920.00 | -0.52% | 4,702,500 |
| May 12, 2026 | 1,930.00 | 1,930.00 | 1,850.00 | 1,930.00 | 1,930.00 | 26.14% | 4,300,500 |
| May 11, 2026 | 1,299.00 | 1,530.00 | 1,205.00 | 1,530.00 | 1,530.00 | 24.39% | 1,455,500 |
| May 8, 2026 | 1,200.00 | 1,238.00 | 1,172.00 | 1,230.00 | 1,230.00 | 2.16% | 912,000 |
| May 7, 2026 | 1,185.00 | 1,238.00 | 1,178.00 | 1,204.00 | 1,204.00 | 5.15% | 1,223,300 |
| May 1, 2026 | 1,114.00 | 1,163.00 | 1,101.00 | 1,145.00 | 1,145.00 | 3.90% | 933,900 |
| Apr 30, 2026 | 1,041.00 | 1,111.00 | 1,038.00 | 1,102.00 | 1,102.00 | 3.86% | 794,800 |
| Apr 28, 2026 | 1,021.00 | 1,061.00 | 1,015.00 | 1,061.00 | 1,061.00 | 4.74% | 510,800 |
| Apr 27, 2026 | 984.00 | 1,027.00 | 971.00 | 1,013.00 | 1,013.00 | 2.84% | 375,400 |
| Apr 24, 2026 | 1,011.00 | 1,011.00 | 982.00 | 985.00 | 985.00 | -1.30% | 252,900 |
| Apr 23, 2026 | 1,021.00 | 1,029.00 | 987.00 | 998.00 | 998.00 | -3.11% | 398,600 |
| Apr 22, 2026 | 1,033.00 | 1,038.00 | 1,014.00 | 1,030.00 | 1,030.00 | -0.68% | 433,200 |
| Apr 21, 2026 | 1,051.00 | 1,052.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.67% | 413,900 |
| Apr 20, 2026 | 1,030.00 | 1,051.00 | 1,020.00 | 1,044.00 | 1,044.00 | 3.57% | 610,200 |
| Apr 17, 2026 | 1,011.00 | 1,014.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.27% | 326,300 |
| Apr 16, 2026 | 1,017.00 | 1,029.00 | 1,012.00 | 1,021.00 | 1,021.00 | 0.79% | 276,100 |
| Apr 15, 2026 | 1,028.00 | 1,042.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.10% | 353,500 |
| Apr 14, 2026 | 1,010.00 | 1,024.00 | 1,004.00 | 1,014.00 | 1,014.00 | 1.60% | 414,200 |
| Apr 13, 2026 | 990.00 | 1,005.00 | 985.00 | 998.00 | 998.00 | 0.40% | 231,000 |
| Apr 10, 2026 | 994.00 | 1,014.00 | 988.00 | 994.00 | 994.00 | 1.53% | 372,800 |
| Apr 9, 2026 | 1,023.00 | 1,024.00 | 978.00 | 979.00 | 979.00 | -3.74% | 421,200 |
| Apr 8, 2026 | 1,007.00 | 1,019.00 | 1,002.00 | 1,017.00 | 1,017.00 | 5.72% | 675,000 |
| Apr 7, 2026 | 977.00 | 987.00 | 957.00 | 962.00 | 962.00 | 0.52% | 572,800 |
| Apr 6, 2026 | 929.00 | 967.00 | 922.00 | 957.00 | 957.00 | 6.45% | 754,300 |
| Apr 3, 2026 | 894.00 | 905.00 | 888.00 | 899.00 | 899.00 | 1.58% | 251,900 |
| Apr 2, 2026 | 928.00 | 936.00 | 885.00 | 885.00 | 885.00 | -3.07% | 430,600 |
| Apr 1, 2026 | 911.00 | 913.00 | 889.00 | 913.00 | 913.00 | 7.03% | 380,500 |
| Mar 31, 2026 | 847.00 | 872.00 | 842.00 | 853.00 | 853.00 | -1.04% | 393,800 |
| Mar 30, 2026 | 838.00 | 866.00 | 832.00 | 862.00 | 862.00 | -2.71% | 389,400 |
| Mar 27, 2026 | 892.00 | 904.00 | 885.00 | 900.00 | 886.00 | -0.77% | 327,500 |
| Mar 26, 2026 | 922.00 | 924.00 | 892.00 | 907.00 | 892.89 | -0.55% | 266,700 |
| Mar 25, 2026 | 912.00 | 917.00 | 906.00 | 912.00 | 897.81 | 3.99% | 315,000 |
| Mar 24, 2026 | 876.00 | 886.00 | 863.00 | 877.00 | 863.36 | 3.66% | 384,900 |
| Mar 23, 2026 | 850.00 | 852.00 | 826.00 | 846.00 | 832.84 | -5.90% | 720,700 |
| Mar 19, 2026 | 934.00 | 939.00 | 897.00 | 899.00 | 885.02 | -5.96% | 468,300 |
| Mar 18, 2026 | 939.00 | 956.00 | 936.00 | 956.00 | 941.13 | 3.35% | 384,200 |
| Mar 17, 2026 | 915.00 | 935.00 | 908.00 | 925.00 | 910.61 | 1.98% | 396,900 |
| Mar 16, 2026 | 894.00 | 916.00 | 891.00 | 907.00 | 892.89 | - | 291,900 |